Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Oil & Gas Sector (CIX: MSECTOR121 )

527.21 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 931.93 936.59 922.96 933.74 0 +3.66(+0.39%)
Jan 30, 2017 942.42 944.09 921.61 930.08 0 -18.17(-1.92%)
Jan 27, 2017 953.05 956.67 942.69 948.24 0 -9.10(-0.95%)
Jan 26, 2017 955.80 964.24 950.50 957.34 0 +4.72(+0.50%)
Jan 25, 2017 948.22 958.74 944.50 952.62 0 +7.64(+0.81%)
Jan 24, 2017 942.93 952.55 936.37 944.98 0 +8.53(+0.91%)
Jan 23, 2017 940.00 945.52 930.71 936.45 0 -8.52(-0.90%)
Jan 20, 2017 951.97 956.96 941.52 944.96 0 +1.18(+0.13%)
Jan 19, 2017 947.51 953.31 937.71 943.78 0 -3.76(-0.40%)
Jan 18, 2017 946.35 955.08 941.27 947.54 0 -4.16(-0.44%)
Jan 17, 2017 953.78 961.39 945.01 951.70 0 +6.09(+0.64%)
Jan 16, 2017 945.62 945.62 945.62 945.62 0 +0.00(+0.00%)
Jan 13, 2017 941.67 951.73 936.81 945.62 0 +5.22(+0.55%)
Jan 12, 2017 947.27 951.84 934.15 940.40 0 -3.06(-0.32%)
Jan 11, 2017 936.45 947.24 927.02 943.45 0 +9.58(+1.03%)
Jan 10, 2017 938.90 945.70 929.68 933.87 0 -0.40(-0.04%)
Jan 09, 2017 942.99 946.26 930.72 934.27 0 -14.50(-1.53%)
Jan 06, 2017 950.69 957.01 941.46 948.77 0 +1.16(+0.12%)
Jan 05, 2017 945.56 954.73 938.39 947.61 0 +8.90(+0.95%)
Jan 04, 2017 935.46 944.70 928.50 938.71 0 +3.20(+0.34%)
Jan 03, 2017 936.77 949.58 921.86 935.51 0 +11.56(+1.25%)
Dec 30, 2016 923.95 923.95 923.95 923.95 0 -2.01(-0.22%)
Dec 29, 2016 928.51 932.98 921.56 925.95 0 -3.93(-0.42%)
Dec 28, 2016 938.10 941.76 926.39 929.89 0 -7.08(-0.76%)
Dec 27, 2016 936.81 941.96 931.72 936.97 0 +3.36(+0.36%)
Dec 23, 2016 933.61 933.61 933.61 933.61 0 -6.90(-0.73%)
Dec 22, 2016 939.61 946.45 932.88 940.52 0 -1.23(-0.13%)
Dec 21, 2016 947.56 951.95 937.25 941.75 0 -1.88(-0.20%)
Dec 20, 2016 949.14 953.58 939.57 943.63 0 -2.38(-0.25%)
Dec 19, 2016 947.84 954.68 939.05 946.01 0 -2.94(-0.31%)
Dec 16, 2016 951.17 956.86 939.58 948.95 0 +1.75(+0.18%)
Dec 15, 2016 939.41 954.86 931.90 947.20 0 -1.99(-0.21%)
Dec 14, 2016 967.30 975.91 945.82 949.19 0 -25.19(-2.59%)
Dec 13, 2016 963.89 980.87 953.92 974.38 0 +22.31(+2.34%)
Dec 12, 2016 973.44 979.34 947.99 952.07 0 -2.29(-0.24%)
Dec 09, 2016 953.52 960.93 945.95 954.36 0 +1.65(+0.17%)
Dec 08, 2016 949.57 958.33 937.41 952.70 0 +6.85(+0.72%)
Dec 07, 2016 944.55 954.35 934.78 945.85 0 +0.23(+0.02%)
Dec 06, 2016 941.04 953.72 932.92 945.62 0 -2.61(-0.28%)
Dec 05, 2016 951.31 962.22 943.77 948.23 0 +3.74(+0.40%)
Dec 02, 2016 945.21 955.69 937.67 944.49 0 -4.73(-0.50%)
Dec 01, 2016 963.13 972.66 943.52 949.22 0 +2.99(+0.32%)
Nov 30, 2016 922.01 959.36 913.52 946.23 0 +64.16(+7.27%)
Nov 29, 2016 877.11 889.60 865.19 882.07 0 -9.58(-1.07%)
Nov 28, 2016 916.33 918.87 889.90 891.65 0 -15.53(-1.71%)
Nov 25, 2016 911.00 915.00 901.32 907.18 0 -9.43(-1.03%)
Nov 24, 2016 916.61 916.61 916.61 916.61 0 +0.00(+0.00%)
Nov 23, 2016 903.46 921.52 901.08 916.61 0 +5.62(+0.62%)
Nov 22, 2016 915.05 920.08 897.41 910.99 0 +3.79(+0.42%)
Nov 21, 2016 901.03 913.96 896.31 907.20 0 +21.38(+2.41%)
Nov 18, 2016 881.85 893.51 877.37 885.82 0 +7.56(+0.86%)
Nov 17, 2016 896.44 902.84 875.13 878.26 0 -10.15(-1.14%)
Nov 16, 2016 890.59 901.31 881.82 888.41 0 -8.05(-0.90%)
Nov 15, 2016 879.47 901.68 876.50 896.46 0 +26.66(+3.07%)
Nov 14, 2016 860.35 873.39 850.76 869.80 0 +6.29(+0.73%)
Nov 11, 2016 867.94 874.26 851.91 863.51 0 -15.04(-1.71%)
Nov 10, 2016 879.54 889.12 868.03 878.55 0 -6.38(-0.72%)
Nov 09, 2016 870.76 894.12 865.29 884.93 0 +6.16(+0.70%)
Nov 08, 2016 874.59 888.33 868.30 878.77 0 -4.42(-0.50%)
Nov 07, 2016 879.89 887.15 871.59 883.20 0 +21.10(+2.45%)
Nov 04, 2016 869.87 879.37 855.81 862.09 0 -9.08(-1.04%)
Nov 03, 2016 877.50 885.48 861.11 871.17 0 -4.31(-0.49%)
Nov 02, 2016 874.22 885.93 859.56 875.48 0 -8.00(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.